• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Aurora Cannabis Inc (TSX:ACB)

    5.910 -0.360 (-5.74%)
    Streaming Delayed Price Updated: 2:40 PM EST, Dec 29, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 24, 2025 6.270 0 -0.10(-1.57%)
    Dec 23, 2025 6.460 6.650 6.060 6.370 1,194,002 -0.10(-1.55%)
    Dec 22, 2025 6.850 6.910 6.430 6.470 561,095 -0.38(-5.55%)
    Dec 19, 2025 7.580 7.880 6.740 6.850 1,001,129 -0.59(-7.93%)
    Dec 18, 2025 7.980 8.750 7.420 7.440 2,405,392 -0.27(-3.50%)
    Dec 17, 2025 7.760 8.250 7.580 7.710 1,012,459 +0.12(+1.58%)
    Dec 16, 2025 6.860 7.770 6.760 7.590 1,185,036 +0.56(+7.97%)
    Dec 15, 2025 7.500 7.500 6.970 7.030 1,228,365 -0.41(-5.51%)
    Dec 12, 2025 7.380 7.570 6.770 7.440 2,332,297 +1.19(+19.04%)
    Dec 11, 2025 6.240 6.310 6.160 6.250 221,195 -0.01(-0.16%)
    Dec 10, 2025 6.280 6.370 6.190 6.260 276,917 -0.08(-1.26%)
    Dec 09, 2025 6.160 6.480 6.150 6.340 300,542 +0.13(+2.09%)
    Dec 08, 2025 6.390 6.390 6.170 6.210 245,393 -0.18(-2.82%)
    Dec 05, 2025 6.360 6.470 6.340 6.390 226,367 +0.00(+0.00%)
    Dec 04, 2025 6.340 6.480 6.320 6.390 309,285 +0.04(+0.63%)
    Dec 03, 2025 6.290 6.470 6.220 6.350 268,931 +0.07(+1.11%)
    Dec 02, 2025 6.360 6.590 6.270 6.280 369,045 -0.09(-1.41%)
    Dec 01, 2025 6.340 6.480 6.280 6.370 317,811 -0.06(-0.93%)
    Nov 28, 2025 6.390 6.460 6.360 6.430 154,578 +0.04(+0.63%)
    Nov 27, 2025 6.400 6.440 6.360 6.390 112,385 -0.04(-0.62%)
    Nov 26, 2025 6.340 6.500 6.300 6.430 402,513 +0.10(+1.58%)
    Nov 25, 2025 6.150 6.340 6.100 6.330 320,799 +0.17(+2.76%)
    Nov 24, 2025 5.860 6.300 5.860 6.160 517,669 +0.22(+3.70%)
    Nov 21, 2025 5.760 5.960 5.640 5.940 396,511 +0.17(+2.95%)
    Nov 20, 2025 6.150 6.180 5.750 5.770 599,812 -0.30(-4.94%)
    Nov 19, 2025 6.190 6.240 6.010 6.070 254,146 -0.15(-2.41%)
    Nov 18, 2025 5.990 6.220 5.980 6.220 275,955 +0.17(+2.81%)
    Nov 17, 2025 6.010 6.160 5.970 6.050 281,484 +0.01(+0.17%)
    Nov 14, 2025 6.040 6.150 6.010 6.040 375,313 -0.12(-1.95%)
    Nov 13, 2025 6.320 6.420 6.150 6.160 474,221 -0.19(-2.99%)
    Nov 12, 2025 6.400 6.500 6.300 6.350 262,232 -0.03(-0.47%)
    Nov 11, 2025 6.500 6.510 6.380 6.380 271,230 -0.17(-2.60%)
    Nov 10, 2025 6.530 6.670 6.390 6.550 658,530 +0.17(+2.66%)
    Nov 07, 2025 6.150 6.470 6.110 6.380 661,693 +0.20(+3.24%)
    Nov 06, 2025 6.320 6.430 6.170 6.180 491,657 -0.11(-1.75%)
    Nov 05, 2025 6.780 6.790 6.170 6.290 1,104,031 -0.13(-2.02%)
    Nov 04, 2025 6.770 6.770 6.100 6.420 711,575 -0.44(-6.41%)
    Nov 03, 2025 7.040 7.050 6.800 6.860 316,546 -0.10(-1.44%)
    Oct 31, 2025 6.750 7.000 6.720 6.960 433,981 +0.22(+3.26%)
    Oct 30, 2025 6.890 6.940 6.710 6.740 467,074 -0.18(-2.60%)
    Oct 29, 2025 6.970 7.020 6.820 6.920 401,780 -0.05(-0.72%)
    Oct 28, 2025 7.120 7.170 6.940 6.970 316,559 -0.16(-2.24%)
    Oct 27, 2025 7.350 7.360 7.130 7.130 245,851 -0.21(-2.86%)
    Oct 24, 2025 7.170 7.400 7.160 7.340 398,175 +0.23(+3.23%)
    Oct 23, 2025 7.030 7.280 7.010 7.110 388,638 +0.05(+0.71%)
    Oct 22, 2025 7.160 7.250 6.860 7.060 579,650 -0.15(-2.08%)
    Oct 21, 2025 7.480 7.480 7.200 7.210 377,738 -0.28(-3.74%)
    Oct 20, 2025 7.370 7.580 7.310 7.490 281,575 +0.14(+1.90%)
    Oct 17, 2025 7.380 7.470 7.260 7.350 341,614 -0.08(-1.08%)
    Oct 16, 2025 7.860 8.040 7.410 7.430 792,398 -0.49(-6.19%)
    Oct 15, 2025 7.810 8.330 7.550 7.920 1,449,364 +0.23(+2.99%)
    Oct 14, 2025 7.400 7.790 7.280 7.690 763,392 +0.28(+3.78%)
    Oct 10, 2025 7.410 0 -1.19(-13.84%)
    Oct 09, 2025 8.810 9.330 8.580 8.600 1,619,597 +0.08(+0.94%)
    Oct 08, 2025 8.600 8.600 8.270 8.520 1,026,661 -0.07(-0.81%)
    Oct 07, 2025 8.130 9.090 8.110 8.590 1,361,252 +0.48(+5.92%)
    Oct 06, 2025 7.950 8.170 7.820 8.110 946,025 +0.22(+2.79%)
    Oct 03, 2025 7.950 8.240 7.790 7.890 1,227,349 -0.04(-0.50%)
    Oct 02, 2025 7.970 8.290 7.760 7.930 767,196 -0.07(-0.88%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.